UK markets closed

Aena S.M.E., S.A. (ANYYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.43+0.08 (+0.46%)
At close: 03:54PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202317.5017.7317.1817.4317.4311,700
30 Nov 202317.2517.3817.1317.3517.3531,600
29 Nov 202317.4617.4617.1617.2517.2528,300
28 Nov 202317.1717.5516.7817.0917.0919,400
27 Nov 202317.0317.2016.8717.2017.208,300
24 Nov 202317.0017.2016.9117.2017.209,000
22 Nov 202316.9217.1316.7217.1317.1310,500
21 Nov 202316.6217.1016.6216.7716.7717,100
20 Nov 202316.9316.9816.6916.8016.8051,900
17 Nov 202316.4417.2015.8717.2017.2010,200
16 Nov 202316.3816.7016.3816.3816.3814,000
15 Nov 202316.2816.4816.0816.3816.3851,500
14 Nov 202315.9516.5015.9316.3016.3027,600
13 Nov 202315.8415.9515.4615.8015.8037,100
10 Nov 202315.9515.9515.7215.7315.7322,100
09 Nov 202315.6116.1115.6115.6515.6529,300
08 Nov 202315.6916.0715.6915.9015.9058,800
07 Nov 202315.7315.9315.6315.7515.7541,000
06 Nov 202315.8315.8315.5915.5915.5965,200
03 Nov 202315.6215.6815.4415.5815.5832,600
02 Nov 202315.9315.9315.0815.4415.4432,700
01 Nov 202314.5314.7714.4814.7614.7631,400
31 Oct 202314.6014.6014.3814.5114.51295,200
30 Oct 202314.2014.4814.2014.4814.48100,200
27 Oct 202313.8814.4013.8814.2314.2353,600
26 Oct 202314.0314.0913.7414.0114.0153,400
25 Oct 202314.3114.4014.1014.2714.2749,500
24 Oct 202314.3014.4814.0414.4814.48106,900
23 Oct 202314.6314.8014.5014.7514.7576,200
20 Oct 202314.7814.7814.3714.5114.5151,200
19 Oct 202314.4014.9814.4014.9814.9847,700
18 Oct 202314.6414.7814.5014.7714.7740,100
17 Oct 202314.8615.0414.6414.8614.8686,700
16 Oct 202314.6314.9014.5514.8914.89116,500
13 Oct 202314.4714.6214.4214.6014.6039,600
12 Oct 202314.8214.9114.6514.6814.6843,600
11 Oct 202314.8314.9414.6514.7514.7528,500
10 Oct 202314.7614.8714.6614.7614.76105,700
09 Oct 202314.4414.5814.2614.5614.5635,900
06 Oct 202314.3614.8214.3614.7114.7168,100
05 Oct 202314.6314.6314.2514.5914.5951,100
04 Oct 202314.5914.6614.3714.5614.5654,200
03 Oct 202314.1914.5514.1814.5314.5390,000
02 Oct 202314.7614.9714.6714.9114.91134,700
29 Sept 202315.0615.1814.9615.0815.0854,100
28 Sept 202314.5614.9914.5614.8814.8882,800
27 Sept 202314.5514.7214.5214.6914.6985,000
26 Sept 202314.4014.7114.4014.5314.53272,600
25 Sept 202314.7414.7814.5014.5614.5653,600
22 Sept 202315.0115.0814.7414.9114.9132,600
21 Sept 202314.8115.1914.7615.0615.0622,600
20 Sept 202315.4915.6215.1415.2515.2552,200
19 Sept 202315.0915.1514.8714.9114.9134,900
18 Sept 202315.0015.2214.9115.0615.0643,600
15 Sept 202315.2115.3314.9815.2015.2052,900
14 Sept 202315.1615.2614.9515.0115.0130,300
13 Sept 202315.7015.7515.2015.6615.6620,100
12 Sept 202315.8216.0915.7716.0916.0974,600
11 Sept 202315.6515.9915.5115.8415.8432,800
08 Sept 202315.5415.7115.4015.6915.6921,400
07 Sept 202315.4415.6915.3315.6915.6926,300
06 Sept 202315.5515.6215.3315.4815.4830,000
05 Sept 202315.4815.6715.4215.5715.5740,700
01 Sept 202315.7315.8015.3215.6015.6012,100
31 Aug 202315.7015.8415.6115.7015.7012,100
30 Aug 202315.9215.9515.7215.8315.8317,500
29 Aug 202315.7015.9115.4815.7615.7626,200
28 Aug 202315.6215.6314.7015.2015.2044,200
25 Aug 202314.9015.2514.9015.1515.1521,700
24 Aug 202315.3815.4615.2515.2515.2521,300
23 Aug 202315.1715.3615.0115.3615.3621,200
22 Aug 202315.2015.2014.8815.0715.0739,400
21 Aug 202315.0615.1614.8515.0915.0930,100
18 Aug 202315.0315.2514.9415.1015.1081,200
17 Aug 202315.5415.5414.9915.1515.1529,300
16 Aug 202315.9115.9815.6315.7315.7322,300
15 Aug 202315.8215.8815.5015.8215.8227,200
14 Aug 202315.6015.9715.6015.8015.8065,800
11 Aug 202316.0116.0215.7116.0016.0019,900
10 Aug 202316.1816.3816.1016.1016.1014,400
09 Aug 202316.1416.1915.9716.1816.1831,400
08 Aug 202315.8016.2015.7515.8815.8822,100
07 Aug 202315.8516.0415.8115.9115.9122,100
04 Aug 202315.9116.2015.7815.8815.8811,000
03 Aug 202315.8015.8215.5415.6615.6620,600
02 Aug 202315.6515.8615.6215.7015.7019,100
01 Aug 202316.1116.1115.5115.7415.7414,700
31 Jul 202315.8416.1915.6316.1716.176,900
28 Jul 202315.9115.9815.6115.8315.8310,300
27 Jul 202315.8116.0215.6515.6515.6512,600
26 Jul 202315.4916.1115.4916.1016.1012,900
25 Jul 202315.6215.7915.3515.6515.6513,400
24 Jul 202315.8315.8315.6015.6015.6012,700
21 Jul 202315.8216.1415.8216.1416.1414,500
20 Jul 202316.2416.2415.9015.9015.9011,000
19 Jul 202316.2316.2315.9616.1316.1310,600
18 Jul 202315.9716.1115.9316.0216.0212,500
17 Jul 202315.9215.9815.6615.9815.9813,900
14 Jul 202316.0516.0515.7516.0116.0115,700
13 Jul 202316.0916.2016.0216.2016.2013,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...